Mercados españoles abiertos en 49 mins
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.647,22 -812,86 (-2,11%) Dólar/Euro
1,0716 +0,0015 (+0,14%) Petróleo Brent
88,15 +0,13 (+0,15%) Bitcoin EUR
59.963,15 -2.241,39 (-3,60%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:205.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240503C00205000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| AAPL240510C00205000 | 2024-04-24 2:49PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL240517C00205000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| AAPL240524C00205000 | 2024-04-24 1:33PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL240531C00205000 | 2024-04-24 1:30PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240621C00205000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 12.50% |
| AAPL240719C00205000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| AAPL240816C00205000 | 2024-04-24 3:05PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| AAPL240920C00205000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| AAPL241018C00205000 | 2024-04-24 2:48PM EDT | 2024-10-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AAPL241115C00205000 | 2024-04-24 2:48PM EDT | 2024-11-15 | 2.32 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AAPL241220C00205000 | 2024-04-24 3:34PM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| AAPL250117C00205000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| AAPL250321C00205000 | 2024-04-24 1:40PM EDT | 2025-03-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AAPL250620C00205000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AAPL250919C00205000 | 2024-04-24 12:26PM EDT | 2025-09-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL251219C00205000 | 2024-04-24 10:33AM EDT | 2025-12-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116C00205000 | 2024-04-24 11:47AM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL260618C00205000 | 2024-04-24 3:15PM EDT | 2026-06-18 | 17.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 2024-04-26 | 38.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517P00205000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 2024-05-24 | 39.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00205000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 35.65 | 0.00 | 0.00 | 0.00 | - | 4,130 | 0 | 0.00% |
| AAPL240719P00205000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| AAPL240816P00205000 | 2024-04-19 2:36PM EDT | 2024-08-16 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00205000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 6,400 | 0 | 0.00% |
| AAPL241018P00205000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 2024-11-15 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 2024-12-20 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00205000 | 2024-04-23 1:11PM EDT | 2025-01-17 | 38.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250321P00205000 | 2024-04-15 1:08PM EDT | 2025-03-21 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00205000 | 2024-04-16 12:16PM EDT | 2025-06-20 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 16.21% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 39.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116P00205000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00205000 | 2024-04-24 1:31PM EDT | 2026-06-18 | 39.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.